エヌジェイホールディングスの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2010/08/13 | 55,000 | 55,000 | 55,000 | 55,000 | -800 | -1.4% | 1 |
| 2010/08/12 | 56,000 | 56,000 | 55,800 | 55,800 | -1,200 | -2.1% | 11 |
| 2010/08/11 | 59,000 | 60,000 | 57,000 | 57,000 | -10,000 | -14.9% | 119 |
| 2010/08/10 | 70,000 | 70,000 | 67,000 | 67,000 | -2,000 | -2.9% | 11 |
| 2010/08/09 | 67,800 | 69,000 | 67,800 | 69,000 | +1,200 | +1.8% | 25 |
| 2010/08/06 | 68,000 | 68,000 | 67,800 | 67,800 | +2,800 | +4.3% | 7 |
| 2010/08/05 | 68,300 | 68,300 | 65,000 | 65,000 | -3,700 | -5.4% | 26 |
| 2010/08/04 | 63,600 | 71,000 | 63,600 | 68,700 | +5,100 | +8% | 34 |
| 2010/08/03 | 63,600 | 63,600 | 61,800 | 63,600 | +100 | +0.2% | 12 |
| 2010/08/02 | 64,100 | 65,500 | 62,100 | 63,500 | +400 | +0.6% | 16 |
| 2010/07/30 | 67,000 | 67,000 | 63,100 | 63,100 | -3,200 | -4.8% | 39 |
| 2010/07/29 | 67,100 | 67,400 | 65,200 | 66,300 | -2,600 | -3.8% | 32 |
| 2010/07/28 | 68,400 | 68,900 | 68,400 | 68,900 | -100 | -0.1% | 7 |
| 2010/07/27 | 70,100 | 70,300 | 69,000 | 69,000 | -2,700 | -3.8% | 17 |
| 2010/07/26 | 71,900 | 71,900 | 68,400 | 71,700 | +500 | +0.7% | 30 |
| 2010/07/23 | 69,600 | 72,700 | 69,100 | 71,200 | +1,600 | +2.3% | 26 |
| 2010/07/22 | 68,800 | 71,800 | 68,200 | 69,600 | -3,200 | -4.4% | 32 |
| 2010/07/21 | 78,800 | 78,800 | 67,000 | 72,800 | ±0 | ±0% | 129 |
| 2010/07/20 | 73,300 | 77,500 | 72,500 | 72,800 | -12,200 | -14.4% | 193 |
| 2010/07/16 | 78,000 | 92,500 | 76,100 | 85,000 | +6,200 | +7.9% | 461 |
| 2010/07/15 | 89,300 | 90,000 | 78,800 | 78,800 | -15,000 | -16% | 220 |
| 2010/07/14 | 100,000 | 100,000 | 91,000 | 93,800 | -6,200 | -6.2% | 128 |
| 2010/07/13 | 107,300 | 110,100 | 92,000 | 100,000 | -4,800 | -4.6% | 414 |
| 2010/07/12 | 90,000 | 104,800 | 90,000 | 104,800 | +14,800 | +16.4% | 367 |
| 2010/07/09 | 80,800 | 93,500 | 80,800 | 90,000 | +9,300 | +11.5% | 206 |
| 2010/07/08 | 75,000 | 81,000 | 75,000 | 80,700 | +10,100 | +14.3% | 95 |
| 2010/07/07 | 72,000 | 78,000 | 70,600 | 70,600 | +600 | +0.9% | 34 |
| 2010/07/06 | 69,000 | 72,000 | 67,000 | 70,000 | +1,000 | +1.4% | 78 |
| 2010/07/05 | 70,000 | 73,000 | 68,000 | 69,000 | -2,900 | -4% | 64 |
| 2010/07/02 | 71,000 | 71,900 | 66,000 | 71,900 | +1,900 | +2.7% | 118 |
| 2010/07/01 | 62,000 | 71,900 | 62,000 | 70,000 | +8,000 | +12.9% | 202 |
| 2010/06/30 | 61,100 | 63,500 | 60,000 | 62,000 | -1,000 | -1.6% | 47 |
| 2010/06/29 | 58,500 | 65,500 | 58,500 | 63,000 | +6,500 | +11.5% | 267 |
| 2010/06/28 | 51,000 | 61,000 | 51,000 | 56,500 | +2,500 | +4.6% | 87 |
| 2010/06/25 | 52,000 | 54,000 | 50,000 | 54,000 | +6,900 | +14.6% | 47 |
| 2010/06/24 | 47,100 | 47,200 | 46,800 | 47,100 | -400 | -0.8% | 12 |
| 2010/06/23 | 48,000 | 48,000 | 47,000 | 47,500 | -2,200 | -4.4% | 17 |
| 2010/06/22 | 50,100 | 50,100 | 48,000 | 49,700 | -300 | -0.6% | 13 |
| 2010/06/21 | 51,300 | 51,300 | 50,000 | 50,000 | ±0 | ±0% | 17 |
| 2010/06/18 | 49,600 | 50,000 | 49,500 | 50,000 | -400 | -0.8% | 11 |
| 2010/06/17 | 51,100 | 53,000 | 48,600 | 50,400 | -3,600 | -6.7% | 58 |
| 2010/06/16 | 49,400 | 54,000 | 49,400 | 54,000 | +7,000 | +14.9% | 206 |
| 2010/06/15 | 47,150 | 48,500 | 47,000 | 47,000 | +600 | +1.3% | 29 |
| 2010/06/14 | 43,500 | 46,400 | 43,500 | 46,400 | +2,900 | +6.7% | 31 |
| 2010/06/11 | 43,500 | 44,000 | 43,500 | 43,500 | +500 | +1.2% | 16 |
| 2010/06/10 | 43,000 | 43,000 | 42,350 | 43,000 | -100 | -0.2% | 14 |
| 2010/06/09 | 43,550 | 44,400 | 43,050 | 43,100 | -3,250 | -7% | 13 |
| 2010/06/08 | 46,400 | 46,400 | 44,500 | 46,350 | -100 | -0.2% | 11 |
| 2010/06/07 | 42,200 | 46,450 | 42,200 | 46,450 | +1,450 | +3.2% | 4 |
| 2010/06/04 | 46,700 | 46,700 | 45,000 | 45,000 | -1,000 | -2.2% | 18 |
3601～
3650
件表示中 / 3692件
類似銘柄と比較する
現在ご覧いただいている「エヌジェイＨＤ」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
| 銘柄名 | 最低購入代金 | 売上高 成長率 |
経常 増益率 |
配当 利回り |
PER | PBR | 直近のチャート | 特色 |
|---|---|---|---|---|---|---|---|---|
| エヌジェイＨＤ | 61,400円 | -8.5% | -37.5% | 0.00% | 81.22倍 | 2.09倍 |
|
ゲームの開発・運営受託が主力。ａｕ、ＵＱモバイルや併売店中心の携帯ショップも手がける |
| マーソ | 93,200円 | 0.0% | -77.1% | 0.00% | 132.39倍 | 1.64倍 |
|
人間ドックや健康診断の予約プラットフォームと、医療施設向けのＤＸサービスを展開 |
| エーアイ | 47,000円 | - | - | 0.00% | - | 2.40倍 |
|
音声合成、音声認識技術を活用したサービスを開発・販売。ＣＲＭ顧客管理システムも展開 |
| ＡＰＬＩＸ | 15,000円 | +1.6% | -5.7% | 2.33% | 21.77倍 | 1.26倍 |
|
祖業のソフト基盤技術から撤退。ＩｏＴに資源集中し経営再建。１９年進出のＭＶＮＯ関連が柱に |
| Ｓイノベション | 86,500円 | +6.1% | +27.7% | 0.00% | 17.50倍 | 2.04倍 |
|
セールスフォースに強いクラウドインテグレーター、ＳＩも展開。占いチャット事業も |
市場注目の銘柄
チャート関連のコラム
